Sanken Electric Co., Ltd. (TYO:6707)
Japan · Delayed Price · Currency is JPY 7,232.00
+31.00 (0.43%)
Oct 17, 2025, 3:30 PM JST
Sanken Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 7,085.00 | 7,270.00 | 7,085.00 | 7,232.00 | 7,232.00 | 0.43% | 81,900 |
| Oct 16, 2025 | 7,081.00 | 7,310.00 | 7,020.00 | 7,201.00 | 7,201.00 | 3.93% | 126,800 |
| Oct 15, 2025 | 6,760.00 | 6,970.00 | 6,760.00 | 6,929.00 | 6,929.00 | 2.41% | 85,600 |
| Oct 14, 2025 | 6,900.00 | 6,942.00 | 6,705.00 | 6,766.00 | 6,766.00 | -4.03% | 168,600 |
| Oct 10, 2025 | 7,358.00 | 7,379.00 | 7,029.00 | 7,050.00 | 7,050.00 | -5.69% | 177,900 |
| Oct 9, 2025 | 7,285.00 | 7,475.00 | 7,263.00 | 7,475.00 | 7,475.00 | 4.69% | 151,600 |
| Oct 8, 2025 | 7,136.00 | 7,274.00 | 7,066.00 | 7,140.00 | 7,140.00 | -2.00% | 123,500 |
| Oct 7, 2025 | 7,357.00 | 7,580.00 | 7,263.00 | 7,286.00 | 7,286.00 | -0.97% | 160,200 |
| Oct 6, 2025 | 7,300.00 | 7,474.00 | 7,218.00 | 7,357.00 | 7,357.00 | 2.92% | 174,300 |
| Oct 3, 2025 | 6,990.00 | 7,190.00 | 6,920.00 | 7,148.00 | 7,148.00 | 3.64% | 127,300 |
| Oct 2, 2025 | 6,978.00 | 6,978.00 | 6,793.00 | 6,897.00 | 6,897.00 | -1.16% | 139,800 |
| Oct 1, 2025 | 7,160.00 | 7,196.00 | 6,896.00 | 6,978.00 | 6,978.00 | -2.95% | 184,300 |
| Sep 30, 2025 | 7,200.00 | 7,310.00 | 7,172.00 | 7,190.00 | 7,190.00 | -0.32% | 129,200 |
| Sep 29, 2025 | 7,324.00 | 7,359.00 | 7,202.00 | 7,213.00 | 7,213.00 | -1.50% | 127,500 |
| Sep 26, 2025 | 7,709.00 | 7,712.00 | 7,322.00 | 7,323.00 | 7,323.00 | -6.90% | 230,500 |
| Sep 25, 2025 | 7,623.00 | 7,866.00 | 7,615.00 | 7,866.00 | 7,866.00 | 1.64% | 86,300 |
| Sep 24, 2025 | 7,715.00 | 7,850.00 | 7,647.00 | 7,739.00 | 7,739.00 | 0.17% | 88,500 |
| Sep 22, 2025 | 7,729.00 | 7,818.00 | 7,610.00 | 7,726.00 | 7,726.00 | -0.09% | 86,200 |
| Sep 19, 2025 | 7,853.00 | 7,917.00 | 7,646.00 | 7,733.00 | 7,733.00 | 1.14% | 299,600 |
| Sep 18, 2025 | 7,677.00 | 7,847.00 | 7,600.00 | 7,646.00 | 7,646.00 | 1.03% | 125,600 |
| Sep 17, 2025 | 7,608.00 | 7,700.00 | 7,548.00 | 7,568.00 | 7,568.00 | -0.47% | 125,600 |
| Sep 16, 2025 | 7,588.00 | 7,730.00 | 7,545.00 | 7,604.00 | 7,604.00 | 0.96% | 99,300 |
| Sep 12, 2025 | 7,557.00 | 7,600.00 | 7,443.00 | 7,532.00 | 7,532.00 | -0.76% | 150,900 |
| Sep 11, 2025 | 7,721.00 | 7,918.00 | 7,580.00 | 7,590.00 | 7,590.00 | -1.86% | 150,900 |
| Sep 10, 2025 | 7,631.00 | 7,744.00 | 7,571.00 | 7,734.00 | 7,734.00 | 1.35% | 124,800 |
| Sep 9, 2025 | 7,839.00 | 7,865.00 | 7,565.00 | 7,631.00 | 7,631.00 | -1.66% | 133,200 |
| Sep 8, 2025 | 7,800.00 | 7,953.00 | 7,751.00 | 7,760.00 | 7,760.00 | 0.94% | 147,300 |
| Sep 5, 2025 | 7,818.00 | 7,913.00 | 7,620.00 | 7,688.00 | 7,688.00 | -0.67% | 162,300 |
| Sep 4, 2025 | 8,162.00 | 8,223.00 | 7,740.00 | 7,740.00 | 7,740.00 | -5.61% | 235,300 |
| Sep 3, 2025 | 8,183.00 | 8,259.00 | 8,145.00 | 8,200.00 | 8,200.00 | -0.40% | 112,900 |
| Sep 2, 2025 | 8,210.00 | 8,380.00 | 8,203.00 | 8,233.00 | 8,233.00 | 1.38% | 128,200 |
| Sep 1, 2025 | 8,154.00 | 8,168.00 | 8,035.00 | 8,121.00 | 8,121.00 | -1.78% | 153,400 |
| Aug 29, 2025 | 8,238.00 | 8,388.00 | 8,206.00 | 8,268.00 | 8,268.00 | 0.15% | 220,500 |
| Aug 28, 2025 | 8,211.00 | 8,290.00 | 8,165.00 | 8,256.00 | 8,256.00 | -1.26% | 417,200 |
| Aug 27, 2025 | 8,602.00 | 8,633.00 | 8,327.00 | 8,361.00 | 8,361.00 | -2.31% | 227,700 |
| Aug 26, 2025 | 8,442.00 | 8,598.00 | 8,322.00 | 8,559.00 | 8,559.00 | 1.09% | 156,500 |
| Aug 25, 2025 | 8,600.00 | 8,700.00 | 8,450.00 | 8,467.00 | 8,467.00 | -1.12% | 158,800 |
| Aug 22, 2025 | 8,465.00 | 8,610.00 | 8,408.00 | 8,563.00 | 8,563.00 | 1.16% | 135,600 |
| Aug 21, 2025 | 8,322.00 | 8,481.00 | 8,281.00 | 8,465.00 | 8,465.00 | 0.92% | 122,800 |
| Aug 20, 2025 | 8,640.00 | 8,640.00 | 8,381.00 | 8,388.00 | 8,388.00 | -3.56% | 101,200 |
| Aug 19, 2025 | 8,361.00 | 8,810.00 | 8,336.00 | 8,698.00 | 8,698.00 | 3.82% | 141,700 |
| Aug 18, 2025 | 8,290.00 | 8,429.00 | 8,089.00 | 8,378.00 | 8,378.00 | 0.58% | 164,700 |
| Aug 15, 2025 | 8,601.00 | 8,601.00 | 8,270.00 | 8,330.00 | 8,330.00 | -3.08% | 239,300 |
| Aug 14, 2025 | 8,715.00 | 9,067.00 | 8,360.00 | 8,595.00 | 8,595.00 | -1.74% | 303,300 |
| Aug 13, 2025 | 8,817.00 | 8,822.00 | 8,621.00 | 8,747.00 | 8,747.00 | 0.10% | 192,600 |
| Aug 12, 2025 | 8,721.00 | 8,780.00 | 8,585.00 | 8,738.00 | 8,738.00 | 0.63% | 247,400 |
| Aug 8, 2025 | 8,675.00 | 8,692.00 | 8,615.00 | 8,683.00 | 8,683.00 | 0.79% | 139,600 |
| Aug 7, 2025 | 8,565.00 | 8,637.00 | 8,516.00 | 8,615.00 | 8,615.00 | -0.36% | 84,500 |
| Aug 6, 2025 | 8,725.00 | 8,725.00 | 8,588.00 | 8,646.00 | 8,646.00 | -0.51% | 83,900 |
| Aug 5, 2025 | 8,730.00 | 8,744.00 | 8,670.00 | 8,690.00 | 8,690.00 | 0.33% | 169,200 |